Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 5.693 5.936 5.478 5.514 23,425 -0.14(-2.51%)
May 30, 2007 5.457 5.681 5.397 5.656 22,005 +0.20(+3.64%)
May 29, 2007 5.418 5.457 5.376 5.457 14,252 +0.04(+0.75%)
May 25, 2007 5.413 5.474 5.413 5.417 18,422 +0.01(+0.15%)
May 24, 2007 5.474 5.474 5.409 5.409 9,049 -0.01(-0.15%)
May 23, 2007 5.474 5.474 5.275 5.417 16,389 +0.04(+0.75%)
May 22, 2007 4.942 5.425 4.942 5.376 38,215 +0.11(+2.08%)
May 21, 2007 5.210 5.417 4.833 5.267 7,763 +0.24(+4.85%)
May 18, 2007 5.275 5.275 4.289 5.023 61,120 -0.22(-4.11%)
May 17, 2007 5.161 5.311 5.157 5.238 44,332 +0.09(+1.73%)
May 16, 2007 4.873 5.234 4.873 5.149 16,295 +0.09(+1.85%)
May 15, 2007 4.995 5.056 4.995 5.056 2,711 +0.03(+0.56%)
May 14, 2007 5.027 5.027 5.027 5.027 672 -0.05(-0.96%)
May 11, 2007 5.072 5.096 4.950 5.076 3,208 +0.13(+2.71%)
May 10, 2007 4.991 5.019 4.869 4.942 8,453 -0.09(-1.69%)
May 09, 2007 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
May 08, 2007 4.889 5.027 4.812 5.027 3,019 -0.02(-0.48%)
May 07, 2007 4.987 5.072 4.946 5.052 2,959 -0.06(-1.19%)
May 04, 2007 4.958 5.112 4.800 5.112 985 +0.12(+2.44%)
May 03, 2007 4.707 4.991 4.707 4.991 11,046 +0.20(+4.24%)
May 02, 2007 4.906 4.906 4.549 4.788 10,358 +0.05(+1.03%)
May 01, 2007 4.756 4.756 4.658 4.739 15,553 -0.03(-0.68%)
Apr 30, 2007 4.686 4.772 4.666 4.772 7,181 -0.09(-1.75%)
Apr 27, 2007 4.747 4.962 4.719 4.857 7,420 +0.03(+0.59%)
Apr 26, 2007 4.772 4.828 4.751 4.828 5,914 +0.05(+1.10%)
Apr 25, 2007 5.072 5.072 4.666 4.776 102,776 -0.40(-7.76%)
Apr 24, 2007 5.080 5.214 5.080 5.177 8,500 +0.15(+2.90%)
Apr 23, 2007 5.007 5.112 5.007 5.031 5,532 -0.17(-3.35%)
Apr 20, 2007 5.206 5.206 5.206 5.206 0 +0.00(+0.00%)
Apr 19, 2007 5.173 5.206 5.112 5.206 1,232 -0.01(-0.16%)
Apr 18, 2007 5.056 5.214 5.052 5.214 16,477 +0.05(+1.02%)
Apr 17, 2007 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Apr 16, 2007 4.970 5.173 4.970 5.161 3,975 +0.13(+2.50%)
Apr 13, 2007 5.133 5.153 5.011 5.035 9,757 +0.21(+4.37%)
Apr 12, 2007 5.149 5.149 4.484 4.824 11,829 -0.35(-6.75%)
Apr 11, 2007 4.849 5.173 4.849 5.173 18,572 +0.50(+10.62%)
Apr 10, 2007 4.808 4.828 4.674 4.677 6,407 -0.13(-2.73%)
Apr 09, 2007 4.849 4.849 4.808 4.808 640 -0.04(-0.84%)
Apr 05, 2007 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
Apr 04, 2007 4.784 4.849 4.784 4.849 1,478 -0.02(-0.33%)
Apr 03, 2007 4.865 4.865 4.865 4.865 492 +0.19(+4.17%)
Apr 02, 2007 4.865 4.865 4.670 4.670 1,478 -0.19(-4.00%)
Mar 30, 2007 4.800 4.865 4.800 4.865 2,218 +0.02(+0.33%)
Mar 29, 2007 4.865 4.865 4.626 4.849 5,919 +0.04(+0.84%)
Mar 28, 2007 4.824 4.828 4.764 4.808 3,327 -0.01(-0.17%)
Mar 27, 2007 4.865 4.865 4.642 4.816 10,119 +0.00(+0.08%)
Mar 26, 2007 4.794 4.865 4.794 4.812 8,537 +0.14(+3.04%)
Mar 23, 2007 4.788 4.865 4.561 4.670 16,857 +0.01(+0.17%)
Mar 22, 2007 4.484 4.662 4.484 4.662 4,682 +0.19(+4.26%)
Mar 21, 2007 4.471 4.471 4.471 4.471 0 +0.00(+0.00%)
Mar 20, 2007 4.382 4.772 4.382 4.471 9,858 +0.15(+3.47%)
Mar 19, 2007 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Mar 16, 2007 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Mar 15, 2007 4.098 4.321 4.098 4.321 1,725 -0.47(-9.75%)
Mar 14, 2007 4.788 4.788 4.788 4.788 1,232 +0.08(+1.75%)
Mar 13, 2007 4.463 4.705 4.705 4.705 739 +0.24(+5.42%)
Mar 12, 2007 4.463 4.463 4.463 4.463 483 -0.15(-3.34%)
Mar 09, 2007 4.613 4.617 4.613 4.617 862 +0.00(+0.05%)
Mar 08, 2007 4.788 4.788 3.652 4.615 5,545 +0.07(+1.55%)
Mar 07, 2007 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Mar 06, 2007 4.565 4.565 4.540 4.544 1,971 +0.06(+1.36%)
Mar 05, 2007 4.484 4.484 4.484 4.484 492 +0.02(+0.45%)
Mar 02, 2007 4.463 4.463 4.463 4.463 246 +0.03(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.